Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
03 Oct 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
02 Oct 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
01 Oct 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
30 Sept 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
27 Sept 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
26 Sept 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
25 Sept 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
24 Sept 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
23 Sept 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
20 Sept 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
19 Sept 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
18 Sept 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
17 Sept 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
16 Sept 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
13 Sept 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
12 Sept 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
11 Sept 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
10 Sept 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
09 Sept 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
06 Sept 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
05 Sept 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
04 Sept 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
03 Sept 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
30 Aug 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
29 Aug 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
28 Aug 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
27 Aug 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
26 Aug 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
23 Aug 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
22 Aug 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
21 Aug 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
20 Aug 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
19 Aug 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
16 Aug 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
15 Aug 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
14 Aug 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
13 Aug 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
12 Aug 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
09 Aug 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
08 Aug 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
07 Aug 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
06 Aug 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
05 Aug 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
02 Aug 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
01 Aug 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
31 Jul 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
30 Jul 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
29 Jul 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
26 Jul 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
25 Jul 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
24 Jul 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
23 Jul 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
22 Jul 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
19 Jul 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
18 Jul 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
17 Jul 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
16 Jul 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
15 Jul 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
12 Jul 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
11 Jul 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
10 Jul 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
09 Jul 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
08 Jul 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
05 Jul 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
03 Jul 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
02 Jul 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
01 Jul 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
28 Jun 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
27 Jun 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
26 Jun 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
25 Jun 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
24 Jun 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
21 Jun 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
20 Jun 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
18 Jun 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
17 Jun 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
14 Jun 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
13 Jun 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
12 Jun 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
11 Jun 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
10 Jun 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
07 Jun 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
06 Jun 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
05 Jun 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
04 Jun 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
03 Jun 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
31 May 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
30 May 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
29 May 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
28 May 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
24 May 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
23 May 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
22 May 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
21 May 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
20 May 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
17 May 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
16 May 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
15 May 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
14 May 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |